Options Chain for BARRICK GOLD CORP COM (GOLD) - $19.16 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.05 | 10.70 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 8.15 | 9.80 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 7.10 | 8.95 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 6.90 | 7.40 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 6.35 | 6.45 | 6.38 | % | 10 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 13.50 | 5.90 | 6.00 | 5.90 | % | 10 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 14.00 | 5.30 | 5.50 | 5.35 | % | 20 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 14.50 | 4.90 | 5.00 | 4.87 | +0.39 | +8.71% | 10 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.00 | 4.40 | 4.50 | 3.93 | -0.22 | -5.31% | 10 | 63 | 3.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 3.70 | 4.00 | 3.85 | +1.79 | +86.90% | 20 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 16.00 | 3.40 | 3.45 | 3.48 | 0.00 | 0.00% | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 16.50 | 2.92 | 2.95 | 2.91 | -0.19 | -6.13% | 12 | 25 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 2.42 | 2.46 | 2.41 | +0.24 | +11.06% | 138 | 314 | 0.90 | 1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 1.93 | 1.96 | 1.86 | 0.00 | 0.00% | 2 | 281 | 0.64 | 0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 1.44 | 1.47 | 1.40 | +0.25 | +21.74% | 452 | 1,078 | 0.53 | 0.95 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 0.97 | 1.01 | 0.90 | +0.15 | +20.00% | 525 | 821 | 0.41 | 0.87 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.56 | 0.59 | 0.54 | +0.14 | +35.00% | 528 | 1,504 | 0.38 | 0.71 | 0.44 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 0.26 | 0.27 | 0.26 | +0.07 | +36.85% | 3,095 | 1,903 | 0.37 | 0.46 | 0.54 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 7,838 | 7,844 | 0.37 | 0.23 | 0.41 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 303 | 1,622 | 0.39 | 0.09 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 966 | 1,484 | 0.45 | 0.03 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 11 | 147 | 0.60 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 227 | 263 | 0.62 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 352 | 250 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 23.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:58 PM EST |
| 24.00 | 0.00 | 0.02 | 0.02 | % | 1 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 24.50 | 0.00 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.29 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.50 | 0.00 | 0.20 | 0.30 | % | 2 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 30.00 | 0.00 | 0.15 | 0.16 | % | 2 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 11.00 | 0.00 | 0.18 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:58 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 271 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 16.50 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 369 | 1.77 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 223 | 174 | 0.71 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 193 | 0.67 | -0.01 | 0.03 | 0.00 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 73 | 1,150 | 0.47 | -0.05 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 18.50 | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 118 | 1,822 | 0.42 | -0.13 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.00 | 0.12 | 0.15 | 0.14 | -0.12 | -46.16% | 1,002 | 2,124 | 0.37 | -0.29 | 0.44 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 19.50 | 0.32 | 0.34 | 0.35 | -0.21 | -37.50% | 223 | 655 | 0.36 | -0.54 | 0.54 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 0.65 | 0.69 | 0.68 | -0.10 | -12.83% | 116 | 303 | 0.36 | -0.77 | 0.41 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 20.50 | 1.09 | 1.13 | 1.31 | +0.29 | +28.44% | 1 | 10 | 0.73 | -0.91 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 21.00 | 1.57 | 1.62 | 1.83 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.97 | 0.09 | -0.01 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 21.50 | 2.07 | 2.16 | 2.11 | +0.21 | +11.06% | 32 | 14 | 0.61 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.00 | 2.56 | 2.60 | 2.61 | +0.21 | +8.75% | 38 | 4 | 0.84 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 2.83 | 3.15 | 3.05 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 23.00 | 3.55 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 23.50 | 3.90 | 4.25 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.00 | 4.50 | 4.65 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 24.50 | 5.05 | 5.15 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 25.00 | 5.55 | 5.60 | 5.77 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 25.50 | 6.05 | 6.25 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 26.00 | 6.40 | 6.75 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 26.50 | 7.00 | 7.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.00 | 7.55 | 7.85 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 27.50 | 7.90 | 8.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.00 | 8.45 | 8.90 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 28.50 | 9.00 | 9.50 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.00 | 9.50 | 10.05 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 29.50 | 9.85 | 11.45 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 30.00 | 10.55 | 11.25 | 10.69 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |